UK markets open in 6 hours 33 minutes

Airbus SE (0KVV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
105.03+0.10 (+0.09%)
At close: 06:18PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024165.20164.70161.74163.75163.75607,884
23 Apr 2024164.21163.00160.46162.23162.236,477,643
22 Apr 2024160.40161.58159.06161.33161.334,044,322
19 Apr 2024157.49161.64157.34160.04160.047,190,088
18 Apr 2024161.11162.32158.92160.68160.682,967,059
17 Apr 2024158.86161.80158.04160.05160.058,826,279
16 Apr 2024159.49163.98157.00158.81158.812,310,694
16 Apr 20242.8 Dividend
15 Apr 2024164.00165.40161.92164.89162.09998,746
12 Apr 2024163.76165.28161.28163.42160.65272,347
11 Apr 2024164.52165.64161.48162.38159.622,366,612
10 Apr 2024164.00165.98162.70164.20161.422,380,119
09 Apr 2024171.01171.58164.38169.62166.741,967,885
08 Apr 2024168.61171.18167.00170.26167.36683,012
05 Apr 2024165.01168.98165.24165.75162.94620,191
04 Apr 2024168.08169.08166.98167.99165.13383,038
03 Apr 2024165.01168.61166.06167.68164.835,357,055
02 Apr 2024170.00171.74166.48167.68164.841,650,905
28 Mar 2024171.51172.64169.46170.84167.941,020,134
27 Mar 2024171.09172.82169.60171.64168.73649,464
26 Mar 2024170.50171.30169.08170.54167.65742,237
25 Mar 2024169.89171.06168.88170.19167.30433,153
22 Mar 2024170.00170.88169.38169.88166.99241,777
21 Mar 2024169.83171.02167.04168.99166.121,270,081
20 Mar 2024166.18168.56165.92167.81164.96371,269
19 Mar 2024163.81167.42162.24166.12163.30759,415
18 Mar 2024162.25164.16161.52162.79160.03811,920
15 Mar 2024161.13163.46159.38162.80160.03369,463
14 Mar 2024160.10161.88158.32160.38157.65367,064
13 Mar 2024159.01159.86157.06159.20156.502,464,111
12 Mar 2024157.22158.18155.66156.53153.87303,514
11 Mar 2024158.40159.02156.60156.80154.14362,387
08 Mar 2024158.00158.34156.40157.69155.02528,323
07 Mar 2024157.45159.20156.64158.02155.34789,553
06 Mar 2024158.90159.86156.62158.00155.31383,861
05 Mar 2024157.49157.94153.60157.51154.83868,600
04 Mar 2024152.35155.84152.24154.87152.24988,067
01 Mar 2024154.23155.12152.04153.55150.95428,070
29 Feb 2024153.26154.04149.70153.38150.782,186,675
28 Feb 2024148.50153.78147.10151.85149.27679,353
27 Feb 2024147.66148.86146.44148.02145.50702,830
26 Feb 2024147.95148.86146.64147.47144.97328,207
23 Feb 2024147.89148.34146.50147.99145.48529,233
22 Feb 2024146.00147.88144.98147.27144.77415,659
21 Feb 2024146.00146.61144.08145.75143.273,214,338
20 Feb 2024143.87145.50142.78145.00142.531,396,726
19 Feb 2024146.29146.26143.92145.27142.81888,334
16 Feb 2024148.92149.26144.96147.46144.96594,742
15 Feb 2024151.01151.18146.02148.86146.33962,144
14 Feb 2024149.13151.96148.00150.28147.722,497,465
13 Feb 2024148.00150.86147.22148.96146.43525,604
12 Feb 2024150.98151.42148.50149.41146.88429,363
09 Feb 2024151.70152.62147.00150.68148.12437,230
08 Feb 2024151.01152.32149.78150.78148.22188,132
07 Feb 2024152.58153.18150.48150.48147.92289,326
06 Feb 2024149.62152.20148.16151.70149.13387,205
05 Feb 2024149.09150.16148.26149.28146.75519,931
02 Feb 2024148.33149.66146.50149.12146.5960,959
01 Feb 2024147.60148.70146.32147.58145.07828,314
31 Jan 2024151.41150.14147.46149.07146.54366,364
30 Jan 2024149.81151.40148.18149.96147.41222,641
29 Jan 2024148.54150.36148.38149.05146.52174,549
26 Jan 2024150.00149.52147.58149.17146.63826,378
25 Jan 2024147.20149.02145.84147.68145.17386,260
24 Jan 2024147.01148.86144.72146.94144.45525,299
23 Jan 2024151.01151.44147.34148.58146.061,000,305
22 Jan 2024148.84150.90147.94150.04147.49976,170
19 Jan 2024150.31151.00146.18148.99146.461,466,627
18 Jan 2024148.25150.24146.14149.72147.18444,914
17 Jan 2024146.23148.48145.44147.01144.511,593,255
16 Jan 2024147.87148.92146.24147.75145.24397,646
15 Jan 2024148.80150.10147.90148.24145.73837,200
12 Jan 2024145.81149.21143.00148.89146.36593,752
11 Jan 2024144.80145.24143.70144.50142.05685,316
10 Jan 2024142.94144.64142.84143.83141.39389,459
09 Jan 2024144.00145.46142.34143.08140.65762,665
08 Jan 2024142.80143.56140.72141.45139.051,495,678
05 Jan 2024135.89140.14138.24139.72137.353,164,578
04 Jan 2024141.13139.70136.34139.12136.76569,838
03 Jan 2024140.52142.12136.48136.91134.58502,119
02 Jan 2024141.01142.38134.98140.43138.04662,134
29 Dec 2023139.49140.42139.46139.90137.52173,760
28 Dec 2023140.00140.14138.98139.76137.39247,249
27 Dec 2023140.00140.04139.04139.42137.0652,616
22 Dec 2023138.54140.14138.38140.04137.66410,440
21 Dec 2023137.01138.82136.48138.30135.95626,507
20 Dec 2023140.21140.82137.68138.00135.652,749,300
19 Dec 2023139.28140.18138.36139.88137.501,320,930
18 Dec 2023139.38139.54138.58139.30136.93718,988
15 Dec 2023140.54141.64138.78139.47137.101,595,066
14 Dec 2023143.49143.92139.66140.43138.04739,050
13 Dec 2023142.82143.84141.82142.62140.20958,709
12 Dec 2023141.81142.82140.28142.56140.13472,709
11 Dec 2023140.82143.04140.98142.04139.63823,411
08 Dec 2023139.49142.00135.98141.83139.421,071,525
07 Dec 2023137.01141.98137.20138.00135.66367,149
06 Dec 2023137.07139.26135.72138.28135.93764,742
05 Dec 2023136.50137.00135.26135.99133.68507,951
04 Dec 2023137.57138.88136.68137.18134.85676,178
01 Dec 2023136.96138.30135.40137.95135.61743,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...